|
SPML ACCL RTN NT - [Ticker: DEZ] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DEZ quotes from 2000-01-01 to 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2012-07-18 | 500 | 3.40 | 3.40 | 3.24 | 3.24 | 00:00:00 | 2012-07-19 | 200 | 3.34 | 3.40 | 3.34 | 3.40 | 00:00:00 | 2012-07-20 | 500 | 3.41 | 3.51 | 3.41 | 3.51 | 00:00:00 | 2012-07-23 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | 2012-07-24 | 2,000 | 3.19 | 3.19 | 3.06 | 3.06 | 00:00:00 | 2012-07-25 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | 2012-07-26 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | 2012-07-27 | 1,000 | 3.21 | 3.21 | 3.15 | 3.15 | 00:00:00 | 2012-07-30 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | 2012-07-31 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | 2012-08-01 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | 2012-08-02 | 1,100 | 3.06 | 3.09 | 3.05 | 3.05 | 00:00:00 | 2012-08-03 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | 2012-08-06 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2012-08-07 | 3,600 | 3.46 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2012-08-08 | 2,200 | 3.48 | 3.48 | 3.36 | 3.37 | 00:00:00 | 2012-08-09 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | 2012-08-10 | 1,000 | 3.18 | 3.35 | 3.18 | 3.35 | 00:00:00 | 2012-08-13 | 2,000 | 3.25 | 3.25 | 3.12 | 3.12 | 00:00:00 | 2012-08-14 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | 2012-08-15 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | 2012-08-16 | 700 | 3.15 | 3.15 | 3.10 | 3.12 | 00:00:00 | 2012-08-17 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | 2012-08-20 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2012-08-21 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | 2012-08-22 | 200 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | 2012-08-23 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | 2012-08-24 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | 2012-08-27 | 200 | 3.02 | 3.07 | 3.02 | 3.07 | 00:00:00 | 2012-08-28 | 200 | 3.04 | 3.04 | 3.03 | 3.03 | 00:00:00 | 2012-08-29 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | 2012-08-30 | 2,000 | 3.00 | 3.01 | 2.96 | 2.96 | 00:00:00 | 2012-08-31 | 0 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | 2012-09-03 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | 2012-09-04 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | 2012-09-05 | 1,500 | 2.93 | 2.93 | 2.92 | 2.92 | 00:00:00 | 2012-09-06 | 200 | 2.94 | 3.04 | 2.94 | 3.04 | 00:00:00 | 2012-09-07 | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | 2012-09-10 | 3,000 | 3.26 | 3.31 | 3.26 | 3.29 | 00:00:00 | 2012-09-11 | 2,100 | 3.28 | 3.50 | 3.28 | 3.50 | 00:00:00 | 2012-09-12 | 3,200 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | 2012-09-13 | 2,000 | 3.66 | 3.66 | 3.65 | 3.65 | 00:00:00 | 2012-09-14 | 1,500 | 3.69 | 3.85 | 3.69 | 3.85 | 00:00:00 | 2012-09-17 | 3,000 | 3.75 | 3.75 | 3.74 | 3.74 | 00:00:00 | 2012-09-18 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2012-09-19 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2012-09-20 | 200 | 3.54 | 3.57 | 3.54 | 3.57 | 00:00:00 | 2012-09-21 | 1,500 | 3.50 | 3.71 | 3.50 | 3.71 | 00:00:00 | 2012-09-24 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2012-09-25 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | 2012-09-26 | 0 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | 2012-09-27 | 1,500 | 3.52 | 3.52 | 3.50 | 3.50 | 00:00:00 | 2012-09-28 | 0 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | 2012-10-01 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | 2012-10-02 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | 2012-10-03 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | 2012-10-04 | 0 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | 2012-10-05 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | 2012-10-08 | 500 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | 2012-10-09 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | 2012-10-10 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | 2012-10-11 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | 2012-10-12 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | 2012-10-15 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | 2012-10-16 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | 2012-10-17 | 0 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | 2012-10-18 | 1,100 | 3.55 | 3.66 | 3.55 | 3.66 | 00:00:00 | 2012-10-19 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2012-10-22 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | 2012-10-23 | 200 | 3.59 | 3.62 | 3.59 | 3.62 | 00:00:00 | 2012-10-24 | 300 | 3.49 | 3.54 | 3.49 | 3.54 | 00:00:00 | 2012-10-25 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | 2012-10-26 | 300 | 3.45 | 3.45 | 3.43 | 3.43 | 00:00:00 | 2012-10-29 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | 2012-10-30 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | 2012-10-31 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | 2012-11-01 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | 2012-11-02 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | 2012-11-05 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | 2012-11-06 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | 2012-11-07 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | 2012-11-08 | 6,000 | 3.28 | 3.28 | 3.10 | 3.10 | 00:00:00 | 2012-11-09 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | 2012-11-12 | 1,900 | 3.04 | 3.12 | 3.04 | 3.12 | 00:00:00 | 2012-11-13 | 500 | 3.06 | 3.08 | 3.06 | 3.08 | 00:00:00 | 2012-11-14 | 0 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | 2012-11-15 | 500 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | 2012-11-16 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 | 2012-11-19 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | 2012-11-20 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | 2012-11-21 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | 2012-11-22 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | 2012-11-23 | 3,000 | 3.18 | 3.18 | 3.16 | 3.16 | 00:00:00 | 2012-11-26 | 3,000 | 3.17 | 3.20 | 3.17 | 3.20 | 00:00:00 | 2012-11-27 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | 2012-11-28 | 2,600 | 3.27 | 3.31 | 3.27 | 3.31 | 00:00:00 | 2012-11-29 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | 2012-11-30 | 100 | 3.16 | 3.18 | 3.16 | 3.18 | 00:00:00 | 2012-12-03 | 1,000 | 3.21 | 3.21 | 3.16 | 3.16 | 00:00:00 | 2012-12-04 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | 2012-12-05 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | 2012-12-06 | 500 | 3.15 | 3.16 | 3.15 | 3.16 | 00:00:00 | 2012-12-07 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | 2012-12-10 | 300 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2012-12-11 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | 2012-12-12 | 6,600 | 3.19 | 3.43 | 3.19 | 3.43 | 00:00:00 | 2012-12-13 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | 2012-12-14 | 1,300 | 3.43 | 3.55 | 3.43 | 3.55 | 00:00:00 | 2012-12-17 | 400 | 3.66 | 3.66 | 3.63 | 3.63 | 00:00:00 | 2012-12-18 | 1,900 | 3.61 | 3.69 | 3.61 | 3.65 | 00:00:00 | 2012-12-19 | 6,000 | 3.62 | 3.63 | 3.62 | 3.63 | 00:00:00 | 2012-12-20 | 1,000 | 3.55 | 3.60 | 3.55 | 3.60 | 00:00:00 | 2012-12-21 | 1,000 | 3.61 | 3.70 | 3.61 | 3.70 | 00:00:00 | 2012-12-24 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | 2012-12-25 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | 2012-12-26 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | 2012-12-27 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | 2012-12-28 | 200 | 3.60 | 3.66 | 3.60 | 3.66 | 00:00:00 | 2012-12-31 | 0 | 3.66 | 3.66 | 3.66 | 3.66 | 00:00:00 | 2013-01-01 | 0 | 3.66 | 3.66 | 3.66 | 3.66 | 00:00:00 | 2013-01-02 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|